StrikeBitClub SBC
Xếp hạng #?
21:45:40 04/08/2018
StrikeBitClub (SBC)
Không hoạt động
Lịch sử giá StrikeBitClub (SBC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3628 | $0.5614 | $0.3039 | $0.3659 | $89,278.00 | $0 |
| 2018-01-02 | $0.3659 | $0.4024 | $0.3342 | $0.3938 | $82,181.00 | $0 |
| 2018-01-03 | $0.3923 | $0.4664 | $0.3709 | $0.4100 | $185,617 | $0 |
| 2018-01-04 | $0.4122 | $0.4593 | $0.3634 | $0.4200 | $70,824.00 | $0 |
| 2018-01-05 | $0.4201 | $0.4612 | $0.4073 | $0.4557 | $153,731 | $0 |
| 2018-01-06 | $0.4560 | $0.4560 | $0.3429 | $0.4001 | $95,086.00 | $0 |
| 2018-01-07 | $0.3998 | $0.4970 | $0.3380 | $0.4077 | $104,524 | $0 |
| 2018-01-08 | $0.4071 | $0.4205 | $0.3430 | $0.3614 | $114,064 | $0 |
| 2018-01-09 | $0.3613 | $0.4057 | $0.3559 | $0.3675 | $81,645.20 | $0 |
| 2018-01-10 | $0.3692 | $0.3780 | $0.3317 | $0.3780 | $126,452 | $0 |
| 2018-01-11 | $0.3768 | $0.3782 | $0.3125 | $0.3169 | $58,980.10 | $0 |
| 2018-01-12 | $0.3190 | $0.3573 | $0.3100 | $0.3510 | $227,042 | $0 |
| 2018-01-13 | $0.3506 | $0.3673 | $0.3236 | $0.3516 | $179,925 | $0 |
| 2018-01-14 | $0.3518 | $0.3588 | $0.3140 | $0.3276 | $95,474.10 | $0 |
| 2018-01-15 | $0.3288 | $0.3597 | $0.3183 | $0.3265 | $151,502 | $0 |
| 2018-01-16 | $0.3269 | $0.3269 | $0.2236 | $0.2529 | $66,601.00 | $0 |
| 2018-01-17 | $0.2516 | $0.2588 | $0.1675 | $0.2076 | $123,590 | $0 |
| 2018-01-18 | $0.2164 | $0.2217 | $0.1843 | $0.2071 | $69,021.20 | $0 |
| 2018-01-19 | $0.2051 | $0.2107 | $0.1700 | $0.1735 | $16,688.60 | $0 |
| 2018-01-20 | $0.1749 | $0.2093 | $0.1528 | $0.2005 | $196,568 | $0 |
| 2018-01-21 | $0.2010 | $0.2223 | $0.1807 | $0.1870 | $72,847.20 | $0 |
| 2018-01-22 | $0.1896 | $0.1921 | $0.1551 | $0.1727 | $161,223 | $0 |
| 2018-01-23 | $0.1723 | $0.2257 | $0.1457 | $0.1787 | $110,145 | $0 |
| 2018-01-24 | $0.1786 | $0.1826 | $0.1527 | $0.1719 | $50,562.30 | $0 |
| 2018-01-25 | $0.1826 | $0.1864 | $0.1540 | $0.1607 | $163,984 | $0 |
| 2018-01-26 | $0.1610 | $0.1631 | $0.1273 | $0.1591 | $93,787.60 | $0 |
| 2018-01-27 | $0.1590 | $0.1719 | $0.1279 | $0.1590 | $93,072.30 | $0 |
| 2018-01-28 | $0.1598 | $0.1695 | $0.1436 | $0.1462 | $69,268.50 | $0 |
| 2018-01-29 | $0.1460 | $0.1532 | $0.1240 | $0.1341 | $105,363 | $0 |
| 2018-01-30 | $0.1342 | $0.2627 | $0.09924 | $0.1080 | $103,122 | $0 |
| 2018-01-31 | $0.1099 | $0.1193 | $0.1010 | $0.1072 | $31,212.20 | $0 |